Sekisui House Ltd (ID)【SKHSF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.29	11.9395203337	19.18	21.645	19.15	1226	20.29501893	CS
4	1.578	7.93283732154	19.892	22.08	18.906	1223	20.42933706	CS
12	-0.01	-0.0465549348231	21.48	23.65	18.906	1041	21.44538552	CS
26	-0.55	-2.49772933697	22.02	25.27	18.906	3696	22.85255275	CS
52	0.59	2.82567049808	20.88	25.27	18.906	3930	22.29592799	CS
156	1.83	9.31771894094	19.64	28.54	18.262	2385	22.36920662	CS
260	1.692	8.55496005663	19.778	28.54	15.7601	2123	20.96513752	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	21.47	1.9	9.71	20.03	21.47	20.03	490
1781731740	19.57	0.42	2.19	19.57	19.57	19.57	668
1781645340	19.15	-1.65	-7.93	19.72	19.72	19.15	720
1781558940	20.8	0.94	4.75	21.138	21.645	20.8	3855
1781299740	19.856	0.68	3.52	19.856	19.856	19.856	516
1781213220	19.18	-0.2	-1.03	19.18	19.18	19.18	369
1781126940	19.38	-1.73	-8.20	19.38	19.38	19.38	383
1781040540	21.11	2.2	11.66	19.206	21.11	19.19	4168
1780954140	18.906	0	0.00	18.906	18.906	18.906	0
1780694940	18.906	-0.05	-0.25	18.906	18.906	18.906	1488
1780608540	18.954	-0.59	-3.00	18.954	18.954	18.954	586
1780522140	19.54	-1.74	-8.19	19.54	19.54	19.54	712
1780435740	21.284	-0.27	-1.23	21.284	21.284	21.284	869
1780349340	21.55	0.5	2.38	21.55	21.55	21.55	1420
1780090080	21.05	0.82	4.05	21.05	21.05	21.05	228
1780003320	20.23	0.21	1.03	20.23	20.23	20.23	616
1779917340	20.024	-2.06	-9.31	20.024	21.956	20.024	1271
1779830940	22.08	2.14	10.72	22.08	22.08	20.37	834
1779484920	19.942	-0.91	-4.38	21.868	21.868	19.942	2708
1779398880	20.855	0.5	2.47	19.892	20.855	19.892	606
1779312060	20.352	0	0.00	20.352	20.352	20.352	0
1779225660	20.352	-1.73	-7.82	20.352	20.352	20.352	969
1779139740	22.078	1.54	7.49	20.212	22.078	20.212	602
1778880000	20.54	-0.17	-0.82	20.54	20.54	20.54	486
1778793900	20.71	-1.13	-5.17	20.885	20.885	20.71	424
1778707380	21.84	-0.91	-4.00	21.84	21.84	21.84	248
1778621340	22.75	0	0.00	22.75	22.75	22.75	0
1778534940	22.75	1.96	9.43	22.75	22.75	22.75	222
1778275200	20.79	0	0.00	20.79	20.79	20.79	0
1778188800	20.79	0	0.00	20.79	20.79	20.79	0
1778102400	20.79	0	0.00	20.79	20.79	20.79	0
1778016000	20.79	-0.81	-3.75	20.79	22.56	20.79	573
1777930200	21.6	0	0.00	21.6	21.6	21.6	0
1777671000	21.6	0	0.00	21.6	21.6	21.6	120
1777584540	21.6	-0.91	-4.04	21.6	21.6	21.6	1486
1777498140	22.51	2.14	10.49	22.51	22.51	22.51	501
1777411800	20.372	-0.53	-2.52	20.372	22.118	19.83	690
1777325400	20.898	0	0.00	20.898	20.898	20.898	52
1777065780	20.898	0.32	1.55	20.898	20.898	20.898	489
1776979740	20.58	-2.47	-10.72	22.32	22.32	20.58	768
1776893340	23.05	0	0.00	23.05	23.05	23.05	0
1776806940	23.05	0	0.00	23.05	23.05	23.05	0
1776720540	23.05	2.61	12.77	23.05	23.05	21.25	909
1776461340	20.44	0	0.00	20.44	20.44	20.44	0
1776374940	20.44	-2.7	-11.65	20.894	20.894	20.44	312
1776288360	23.136	2.35	11.31	21.084	23.136	21.084	1394
1776202140	20.786	-2.84	-12.04	20.433	20.786	20.433	499
1776115740	23.63	0	0.00	23.63	23.63	23.63	0
1775856540	23.63	0	0.00	23.63	23.63	23.63	0
1775770140	23.63	1.03	4.54	23.63	23.63	23.63	205
1775683500	22.604	1.27	5.95	22.327	22.604	22.327	450
1775596800	21.335	-2.32	-9.79	21.335	21.335	21.335	1236
1775510940	23.65	0.05	0.21	23.15	23.65	23.15	400
1775164920	23.6	1.34	6.04	21.5	23.6	21.5	9270
1775078400	22.256	0.63	2.92	22.256	22.256	22.256	416
1774992540	21.624	1.19	5.83	21.624	21.624	21.624	1055
1774906140	20.4325	0	0.00	20.4325	20.4325	20.4325	0
1774646940	20.4325	-1.05	-4.88	20.4325	20.4325	20.4325	681
1774560480	21.48	-1.68	-7.25	21.48	21.48	21.48	352
1774473900	23.16	0.51	2.25	23.16	23.16	23.16	70204
1774387560	22.65	0.45	2.03	22.65	22.65	22.65	967
1774300800	22.2	0.92	4.32	22.65	22.65	22.2	11014
1774041960	21.28	0.05	0.24	21.28	21.28	21.28	293